Skip to main content

Cbl & Associates Properties Inc (NY: CBL )

21.91 +0.04 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 6.365 6.462 6.316 6.424 1,837,793 +0.04(+0.68%)
Mar 30, 2016 6.446 6.489 6.354 6.381 1,667,384 -0.03(-0.42%)
Mar 29, 2016 6.116 6.419 6.078 6.408 2,880,777 +0.29(+4.67%)
Mar 28, 2016 6.105 6.138 5.984 6.122 2,430,893 +0.04(+0.58%)
Mar 24, 2016 6.087 6.087 6.087 6.087 3,345,822 -0.02(-0.26%)
Mar 23, 2016 6.229 6.324 6.102 6.102 4,220,931 -0.13(-2.03%)
Mar 22, 2016 6.081 6.319 6.045 6.229 4,414,654 +0.15(+2.43%)
Mar 21, 2016 6.313 6.313 6.081 6.081 3,769,744 -0.23(-3.68%)
Mar 18, 2016 6.730 6.772 6.271 6.313 9,034,727 -0.41(-6.04%)
Mar 17, 2016 6.603 6.756 6.588 6.720 2,855,192 +0.12(+1.84%)
Mar 16, 2016 6.403 6.683 6.403 6.598 2,363,547 +0.14(+2.21%)
Mar 15, 2016 6.408 6.487 6.292 6.456 1,700,486 -0.01(-0.16%)
Mar 14, 2016 6.509 6.551 6.414 6.466 1,643,610 -0.07(-1.05%)
Mar 11, 2016 6.477 6.556 6.356 6.535 2,855,609 +0.26(+4.12%)
Mar 10, 2016 6.519 6.556 6.205 6.276 5,093,981 -0.20(-3.02%)
Mar 09, 2016 6.429 6.545 6.424 6.472 1,736,177 +0.06(+0.99%)
Mar 08, 2016 6.530 6.593 6.324 6.408 2,520,452 -0.13(-2.02%)
Mar 07, 2016 6.487 6.598 6.487 6.540 2,784,512 +0.04(+0.65%)
Mar 04, 2016 6.609 6.646 6.451 6.498 3,388,639 -0.11(-1.68%)
Mar 03, 2016 6.514 6.619 6.493 6.609 2,896,759 +0.10(+1.54%)
Mar 02, 2016 6.361 6.519 6.340 6.509 2,489,388 +0.11(+1.65%)
Mar 01, 2016 6.108 6.403 6.081 6.403 5,086,745 +0.32(+5.29%)
Feb 29, 2016 5.860 6.124 5.807 6.081 5,243,537 +0.20(+3.32%)
Feb 26, 2016 5.876 6.002 5.823 5.886 3,025,357 +0.01(+0.18%)
Feb 25, 2016 5.707 5.881 5.707 5.876 3,003,309 +0.20(+3.53%)
Feb 24, 2016 5.580 5.723 5.512 5.675 2,760,514 +0.05(+0.94%)
Feb 23, 2016 5.570 5.665 5.559 5.622 1,686,395 +0.03(+0.57%)
Feb 22, 2016 5.506 5.612 5.506 5.591 1,615,897 +0.17(+3.21%)
Feb 19, 2016 5.485 5.501 5.396 5.417 1,306,254 -0.08(-1.53%)
Feb 18, 2016 5.359 5.520 5.290 5.501 2,005,102 +0.16(+3.06%)
Feb 17, 2016 5.406 5.512 5.332 5.338 1,398,368 -0.02(-0.39%)
Feb 16, 2016 5.259 5.364 5.227 5.359 1,920,568 +0.15(+2.94%)
Feb 12, 2016 4.995 5.206 5.206 5.206 2,280,475 +0.25(+5.00%)
Feb 11, 2016 5.100 5.158 4.942 4.958 2,157,618 -0.23(-4.37%)
Feb 10, 2016 5.185 5.269 5.121 5.185 1,804,523 +0.03(+0.61%)
Feb 09, 2016 5.269 5.338 5.121 5.153 2,801,674 -0.18(-3.36%)
Feb 08, 2016 5.612 5.659 5.269 5.332 2,668,617 -0.34(-6.04%)
Feb 05, 2016 5.860 5.860 5.670 5.675 3,950,421 -0.08(-1.47%)
Feb 04, 2016 5.971 5.992 5.596 5.760 4,697,616 +0.05(+0.83%)
Feb 03, 2016 5.596 5.728 5.522 5.712 2,314,995 +0.15(+2.65%)
Feb 02, 2016 5.707 5.744 5.485 5.564 2,607,743 -0.17(-3.03%)
Feb 01, 2016 5.638 5.802 5.549 5.738 2,031,621 +0.07(+1.21%)
Jan 29, 2016 5.533 5.675 5.491 5.670 2,420,565 +0.17(+3.17%)
Jan 28, 2016 5.733 5.786 5.485 5.496 3,648,112 -0.24(-4.14%)
Jan 27, 2016 5.839 5.928 5.680 5.733 2,805,089 -0.26(-4.31%)
Jan 26, 2016 5.796 6.007 5.796 5.992 3,125,506 +0.23(+4.03%)
Jan 25, 2016 5.902 5.936 5.760 5.760 2,078,882 -0.16(-2.67%)
Jan 22, 2016 5.828 5.955 5.828 5.918 2,283,949 +0.16(+2.84%)
Jan 21, 2016 5.717 5.905 5.644 5.754 2,481,816 +0.07(+1.30%)
Jan 20, 2016 5.596 5.738 5.369 5.680 4,590,344 +0.03(+0.47%)
Jan 19, 2016 5.833 5.881 5.644 5.654 4,431,325 -0.07(-1.29%)
Jan 15, 2016 5.760 5.728 5.728 5.728 3,220,309 -0.12(-1.99%)
Jan 14, 2016 5.960 5.971 5.807 5.844 2,482,358 -0.10(-1.69%)
Jan 13, 2016 6.034 6.145 5.910 5.944 2,243,684 -0.08(-1.40%)
Jan 12, 2016 6.176 6.176 5.955 6.029 2,510,587 -0.09(-1.47%)
Jan 11, 2016 6.139 6.313 6.071 6.118 2,834,381 -0.02(-0.26%)
Jan 08, 2016 6.356 6.419 6.124 6.134 2,751,791 -0.22(-3.49%)
Jan 07, 2016 6.424 6.503 6.350 6.356 2,765,277 -0.22(-3.37%)
Jan 06, 2016 6.456 6.593 6.387 6.577 4,817,201 -0.03(-0.40%)
Jan 05, 2016 6.419 6.651 6.414 6.603 3,889,727 +0.19(+2.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.